| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 200.00 | 0.00 | 1.70 | 132.2% | 0 | 1 |
| – | – | – | – | – | 210.00 | 0.00 | 1.70 | 122.5% | 0 | 1 |
| 1 | 0 | 170.3% | 141.40 | 149.40 | 230.00 | – | – | – | – | – |
| – | – | – | – | – | 250.00 | 0.00 | 0.30 | 87.3% | 1 | 2 |
| 1 | 0 | 124.4% | 111.20 | 119.20 | 260.00 | – | – | – | – | – |
| – | – | – | – | – | 270.00 | 0.00 | 6.80 | 71.7% | 0 | 1 |
| – | – | – | – | – | 280.00 | 0.00 | 2.70 | 64.9% | 0 | 1 |
| – | – | – | – | – | 285.00 | 0.00 | 1.50 | 61.0% | 0 | 30 |
| – | – | – | – | – | 290.00 | 0.00 | 6.80 | 57.1% | 0 | 2 |
| – | – | – | – | – | 295.00 | 0.00 | 5.10 | 54.2% | 0 | 2 |
| 2 | 0 | 87.3% | 71.70 | 79.20 | 300.00 | 0.00 | 0.25 | 50.3% | 0 | 49 |
| 35 | 0 | 77.6% | 66.30 | 74.30 | 305.00 | 0.00 | 3.10 | 47.3% | 0 | 49 |
| 19 | 0 | 76.6% | 61.70 | 69.30 | 310.00 | 0.00 | 0.60 | 43.4% | 0 | 27 |
| – | – | – | – | – | 315.00 | 0.00 | 1.90 | 40.5% | 0 | 13 |
| 6 | 0 | 62.9% | 51.40 | 59.30 | 320.00 | 0.00 | 0.40 | 36.6% | 5 | 289 |
| 8 | 0 | 59.0% | 46.40 | 54.40 | 325.00 | 0.00 | 2.65 | 33.7% | 0 | 6 |
| 31 | 0 | 57.1% | 41.80 | 49.40 | 330.00 | 0.00 | 0.60 | 29.8% | 0 | 218 |
| 17 | 0 | 60.0% | 38.10 | 44.50 | 335.00 | 0.00 | 5.20 | 26.9% | 0 | 57 |
| 58 | 0 | 57.1% | 33.70 | 39.60 | 340.00 | 0.00 | 7.00 | 23.9% | 0 | 27 |
| 8 | 1 | 45.4% | 28.50 | 33.50 | 345.00 | 0.30 | 1.00 | 38.6% | 10 | 72 |
| 44 | 0 | 42.5% | 23.90 | 28.90 | 350.00 | 0.40 | 1.45 | 36.6% | 5 | 19 |
| 24 | 0 | 33.7% | 17.70 | 24.30 | 355.00 | 0.05 | 3.30 | 36.6% | 3 | 19 |
| 1 | 2 | 39.5% | 16.60 | 22.90 | 357.50 | 0.45 | 3.70 | 36.6% | 2 | 0 |
| 64 | 4 | 37.6% | 13.70 | 21.60 | 360.00 | 0.00 | 2.45 | 10.3% | 16 | 26 |
| – | – | – | – | – | 362.50 | 0.00 | 5.80 | 9.3% | 2 | 0 |
| 39 | 0 | 40.5% | 11.60 | 17.60 | 365.00 | 0.45 | 3.80 | 25.9% | 22 | 64 |
| 0 | 1 | 31.7% | 7.70 | 14.70 | 367.50 | 1.00 | 7.00 | 31.7% | 1 | 0 |
| 72 | 2 | 31.7% | 6.30 | 13.00 | 370.00 | 3.50 | 7.60 | 34.7% | 6 | 49 |
| – | – | – | – | – | 372.50 | 1.55 | 6.50 | 23.0% | 18 | 6 |
| 21 | 5 | 28.8% | 3.20 | 9.20 | 375.00 | 3.70 | 9.00 | 27.8% | 14 | 29 |
| 1 | 12 | 27.8% | 2.00 | 7.70 | 377.50 | 3.60 | 11.50 | 27.8% | 154 | 33 |
| 72 | 8 | 30.8% | 2.00 | 7.00 | 380.00 | 7.40 | 11.50 | 28.8% | 226 | 42 |
| 2 | 0 | 41.5% | 2.45 | 9.50 | 382.50 | 6.90 | 15.00 | 28.8% | 4 | 2 |
| 39 | 6 | 7.3% | 0.00 | 8.40 | 385.00 | 8.60 | 16.70 | 27.8% | 11 | 6 |
| – | – | – | – | – | 387.50 | 10.50 | 18.60 | 27.8% | 5 | 20 |
| 68 | 8 | 10.3% | 0.00 | 6.10 | 390.00 | 12.70 | 19.40 | 23.9% | 7 | 25 |
| 2 | 2 | 32.7% | 0.95 | 2.50 | 392.50 | 14.50 | 22.60 | 25.9% | 4 | 3 |
| 76 | 22 | 13.2% | 0.00 | 2.70 | 395.00 | 18.30 | 24.50 | 31.7% | 3 | 8 |
| – | – | – | – | – | 397.50 | 20.00 | 27.00 | 30.8% | 7 | 19 |
| 83 | 20 | 32.7% | 0.30 | 1.25 | 400.00 | 21.30 | 29.90 | 27.8% | 17 | 61 |
| 84 | 0 | 18.1% | 0.00 | 3.30 | 402.50 | – | – | – | – | – |
| 68 | 26 | 33.7% | 0.40 | 0.65 | 405.00 | 26.30 | 34.40 | 26.9% | 3 | 4 |
| 1 | 6 | 20.0% | 0.00 | 3.10 | 407.50 | – | – | – | – | – |
| 38 | 8 | 22.0% | 0.00 | 3.30 | 410.00 | 31.40 | 39.20 | 28.8% | 0 | 40 |
| 26 | 2 | 65.9% | 0.15 | 5.80 | 415.00 | – | – | – | – | – |
| 3 | 0 | 25.9% | 0.00 | 6.90 | 417.50 | – | – | – | – | – |
| 51 | 2 | 26.9% | 0.00 | 3.20 | 420.00 | 41.20 | 49.10 | 1.5% | 0 | 3 |
| 7 | 0 | 27.8% | 0.00 | 6.90 | 422.50 | – | – | – | – | – |
| 15 | 1 | 29.8% | 0.00 | 5.40 | 425.00 | – | – | – | – | – |
| 240 | 3 | 49.3% | 0.05 | 0.60 | 430.00 | 51.20 | 59.10 | 1.5% | 0 | 81 |
| 8 | 4 | 34.7% | 0.00 | 0.45 | 435.00 | – | – | – | – | – |
| 42 | 0 | 36.6% | 0.00 | 2.00 | 440.00 | – | – | – | – | – |
| 3 | 0 | 39.5% | 0.00 | 6.90 | 445.00 | – | – | – | – | – |
| 7 | 0 | 41.5% | 0.00 | 6.90 | 450.00 | – | – | – | – | – |
| 6 | 1 | 43.4% | 0.00 | 6.90 | 455.00 | – | – | – | – | – |
| 8 | 0 | 45.4% | 0.00 | 5.30 | 460.00 | – | – | – | – | – |
| 1 | 0 | 48.3% | 0.00 | 8.70 | 465.00 | – | – | – | – | – |
| – | – | – | – | – | 475.00 | 96.20 | 104.10 | 51.2% | 1 | 0 |
| – | – | – | – | – | 480.00 | 101.20 | 109.10 | 55.1% | 1 | 1 |
| 1 | 0 | 56.1% | 0.00 | 6.80 | 485.00 | – | – | – | – | – |
| 1 | 0 | 58.1% | 0.00 | 6.80 | 490.00 | – | – | – | – | – |
| 4 | 0 | 60.0% | 0.00 | 6.80 | 495.00 | – | – | – | – | – |
| 109 | 0 | 62.0% | 0.00 | 6.80 | 500.00 | – | – | – | – | – |
| 20 | 115 | 77.6% | 0.00 | 1.00 | 540.00 | – | – | – | – | – |
| 4 | 0 | 82.5% | 0.00 | 8.60 | 555.00 | – | – | – | – | – |
Source: Alpha Vantage options chain EOD (incl. greeks / IV / open interest). Contracts with low liquidity, far expirations (>180 days), and deep out-of-the-money strikes (±50%) are filtered out. P/C ratios are aggregated across the full chain.